Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.14 | 13.32 | 12.78 | 13.14 | 3,504,086 | +0.05(+0.41%) |
Jul 29, 2010 | 12.98 | 13.30 | 12.74 | 13.08 | 14,737 | +0.18(+1.38%) |
Jul 28, 2010 | 12.90 | 13.39 | 12.74 | 12.90 | 1,267 | -0.45(-3.39%) |
Jul 27, 2010 | 13.36 | 14.01 | 13.33 | 13.36 | 190 | -0.36(-2.59%) |
Jul 26, 2010 | 13.39 | 13.84 | 13.22 | 13.71 | 7,445,184 | +0.44(+3.28%) |
Jul 23, 2010 | 13.06 | 13.39 | 12.87 | 13.28 | 6,153,886 | +0.15(+1.15%) |
Jul 22, 2010 | 12.97 | 13.43 | 12.86 | 13.13 | 19,863 | +0.40(+3.14%) |
Jul 21, 2010 | 13.15 | 13.20 | 12.62 | 12.73 | 4,819,199 | -0.34(-2.59%) |
Jul 20, 2010 | 13.06 | 13.08 | 11.97 | 13.06 | 6,392,952 | +0.77(+6.29%) |
Jul 19, 2010 | 12.51 | 12.60 | 12.17 | 12.29 | 4,506,914 | -0.17(-1.37%) |
Jul 16, 2010 | 12.46 | 13.23 | 12.41 | 12.46 | 4,534,451 | -0.41(-3.22%) |
Jul 15, 2010 | 12.90 | 13.23 | 12.46 | 12.88 | 6,581,425 | -0.06(-0.48%) |
Jul 14, 2010 | 13.38 | 13.38 | 12.74 | 12.94 | 26,208 | -0.58(-4.26%) |
Jul 13, 2010 | 13.25 | 13.62 | 13.04 | 13.52 | 19,715 | +0.71(+5.54%) |
Jul 12, 2010 | 12.92 | 13.20 | 12.72 | 12.81 | 6,273,998 | -0.12(-0.89%) |
Jul 09, 2010 | 12.92 | 12.97 | 12.50 | 12.92 | 5,676,840 | +0.35(+2.75%) |
Jul 08, 2010 | 12.91 | 13.12 | 12.30 | 12.58 | 3,807 | -0.08(-0.63%) |
Jul 07, 2010 | 12.02 | 12.68 | 12.02 | 12.66 | 5,349,992 | +0.60(+5.00%) |
Jul 06, 2010 | 12.40 | 12.63 | 11.91 | 12.05 | 5,056,398 | -0.05(-0.44%) |
Jul 02, 2010 | 12.11 | 12.60 | 11.95 | 12.11 | 4,714,050 | -0.39(-3.12%) |
Jul 01, 2010 | 12.33 | 12.55 | 11.80 | 12.50 | 9,670,977 | +0.16(+1.29%) |
Jun 30, 2010 | 12.42 | 12.72 | 12.29 | 12.34 | 2,634 | +0.03(+0.25%) |
Jun 29, 2010 | 12.31 | 12.80 | 12.25 | 12.31 | 14,171 | -0.71(-5.48%) |
Jun 25, 2010 | 13.02 | 13.05 | 12.42 | 13.02 | 11,238,157 | +0.10(+0.76%) |
Jun 24, 2010 | 13.21 | 13.48 | 12.71 | 12.92 | 17,564,374 | -0.15(-1.15%) |
Jun 23, 2010 | 12.66 | 13.31 | 12.37 | 13.07 | 11,723,746 | +0.48(+3.80%) |
Jun 22, 2010 | 12.90 | 13.17 | 12.53 | 12.59 | 12,057 | -0.33(-2.54%) |
Jun 21, 2010 | 13.35 | 13.50 | 12.85 | 12.92 | 7,143,204 | -0.15(-1.15%) |
Jun 18, 2010 | 13.07 | 13.61 | 13.00 | 13.07 | 5,276,725 | -0.50(-3.66%) |
Jun 17, 2010 | 13.79 | 13.78 | 13.25 | 13.57 | 5,442,861 | -0.22(-1.61%) |
Jun 16, 2010 | 13.73 | 14.14 | 13.57 | 13.79 | 5,930,228 | -0.19(-1.33%) |
Jun 15, 2010 | 13.72 | 14.00 | 13.53 | 13.98 | 5,674,824 | +0.45(+3.34%) |
Jun 14, 2010 | 13.97 | 14.09 | 13.46 | 13.52 | 5,461,025 | -0.27(-1.93%) |
Jun 11, 2010 | 13.59 | 13.99 | 13.46 | 13.79 | 5,844,111 | -0.03(-0.19%) |
Jun 10, 2010 | 13.04 | 13.90 | 12.87 | 13.82 | 33,383 | +1.02(+7.97%) |
Jun 09, 2010 | 13.25 | 13.50 | 12.70 | 12.80 | 5,244,433 | -0.28(-2.17%) |
Jun 08, 2010 | 13.13 | 13.30 | 12.62 | 13.08 | 7,670,889 | -0.01(-0.07%) |
Jun 07, 2010 | 13.72 | 13.89 | 13.03 | 13.09 | 6,186,529 | -0.63(-4.59%) |
Jun 04, 2010 | 13.72 | 14.31 | 13.61 | 13.72 | 8,322,203 | -0.72(-4.98%) |
Jun 03, 2010 | 14.88 | 14.89 | 14.19 | 14.44 | 6,493,868 | -0.24(-1.63%) |
Jun 02, 2010 | 14.56 | 14.83 | 14.54 | 14.68 | 7,248,375 | +0.20(+1.35%) |
Jun 01, 2010 | 15.09 | 15.22 | 14.46 | 14.48 | 19,212 | -0.86(-5.61%) |
May 28, 2010 | 15.34 | 15.79 | 15.26 | 15.34 | 4,232,725 | -0.24(-1.54%) |
May 27, 2010 | 15.85 | 15.86 | 15.21 | 15.58 | 6,554,527 | +0.28(+1.86%) |
May 26, 2010 | 15.46 | 16.13 | 15.22 | 15.30 | 3,583 | +0.08(+0.52%) |
May 25, 2010 | 14.88 | 15.25 | 14.68 | 15.22 | 8,838,039 | -0.12(-0.81%) |
May 24, 2010 | 15.50 | 15.85 | 15.32 | 15.34 | 6,045,270 | -0.15(-0.97%) |
May 21, 2010 | 15.05 | 15.66 | 14.96 | 15.49 | 8,284,355 | +0.03(+0.17%) |
May 20, 2010 | 15.61 | 16.02 | 15.43 | 15.47 | 3,836 | -0.63(-3.91%) |
May 19, 2010 | 15.84 | 16.55 | 15.73 | 16.10 | 12,618,097 | -0.01(-0.05%) |
May 18, 2010 | 16.58 | 17.03 | 16.06 | 16.11 | 225 | -0.23(-1.41%) |
May 17, 2010 | 16.40 | 16.40 | 15.35 | 16.34 | 10,745,035 | +0.01(+0.05%) |
May 14, 2010 | 16.33 | 16.63 | 15.92 | 16.33 | 6,053,199 | -0.30(-1.81%) |
May 13, 2010 | 17.30 | 17.35 | 16.51 | 16.63 | 7,966,173 | -0.63(-3.65%) |
May 12, 2010 | 17.47 | 17.78 | 16.90 | 17.26 | 8,364,476 | +0.00(+0.00%) |
May 11, 2010 | 17.72 | 17.83 | 17.13 | 17.26 | 7,529,016 | -0.27(-1.52%) |
May 10, 2010 | 17.26 | 17.56 | 17.23 | 17.52 | 10,798,310 | +2.01(+12.98%) |
May 07, 2010 | 16.26 | 16.58 | 15.23 | 15.51 | 10,583,400 | -0.85(-5.20%) |
May 06, 2010 | 16.94 | 17.42 | 14.74 | 16.36 | 8,413,262 | -0.68(-4.01%) |
May 05, 2010 | 17.43 | 17.84 | 17.02 | 17.05 | 5,868,575 | -0.71(-4.00%) |
May 04, 2010 | 17.75 | 18.18 | 17.20 | 17.75 | 9,450,818 | -0.61(-3.33%) |